| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $14.89 | $15.18 | $14.76 | $14.77 | 1,822,300 |
December 29 2011 | $14.97 | $15.21 | $14.73 | $14.99 | 1,363,100 |
December 28 2011 | $15.87 | $16.03 | $14.85 | $14.93 | 2,597,200 |
December 27 2011 | $15.85 | $15.89 | $15.49 | $15.86 | 2,202,800 |
December 23 2011 | $15.20 | $15.88 | $15.00 | $15.88 | 1,726,700 |
December 22 2011 | $15.17 | $15.26 | $14.86 | $15.16 | 2,028,400 |
December 21 2011 | $15.07 | $15.33 | $14.88 | $15.16 | 3,749,300 |
December 20 2011 | $14.93 | $15.53 | $14.85 | $15.06 | 2,479,300 |
December 19 2011 | $14.92 | $15.03 | $14.52 | $14.55 | 1,804,000 |
December 16 2011 | $14.71 | $15.00 | $14.65 | $14.83 | 3,421,300 |
December 15 2011 | $14.62 | $14.70 | $14.20 | $14.57 | 1,717,700 |
December 14 2011 | $14.90 | $15.15 | $14.27 | $14.39 | 2,844,500 |
December 13 2011 | $15.87 | $16.04 | $14.80 | $15.05 | 2,335,400 |
December 12 2011 | $15.75 | $15.80 | $15.42 | $15.77 | 1,920,200 |
December 09 2011 | $15.44 | $16.19 | $15.25 | $16.03 | 2,023,600 |
December 08 2011 | $15.65 | $15.94 | $15.26 | $15.31 | 1,551,000 |
December 07 2011 | $15.50 | $16.00 | $15.16 | $15.76 | 3,022,300 |
December 06 2011 | $16.29 | $16.29 | $15.39 | $15.41 | 2,549,100 |
December 05 2011 | $16.30 | $16.50 | $16.04 | $16.35 | 1,512,900 |
December 02 2011 | $15.70 | $15.92 | $15.43 | $15.84 | 1,824,500 |
December 01 2011 | $15.51 | $15.93 | $15.39 | $15.44 | 1,924,200 |
November 30 2011 | $15.67 | $15.71 | $15.32 | $15.51 | 2,222,500 |
November 29 2011 | $16.00 | $16.00 | $14.89 | $15.11 | 2,549,500 |
November 28 2011 | $15.17 | $15.72 | $15.06 | $15.72 | 1,986,000 |
November 25 2011 | $14.76 | $15.01 | $14.55 | $14.64 | 760,700 |
